OPEN INVESTMENT APP Historical Data

OPENAPP Page 15
Download
Date Close Price change Market cap Trading volume
Mar 22, 4 PM $ 0.0000212
-0.41%
$ 21,230 $ 57
Mar 22, 3 PM $ 0.0000213
-0.12%
$ 21,317 $ 57
Mar 22, 2 PM $ 0.0000214
-0.06%
$ 21,361 $ 57
Mar 22, 1 PM $ 0.0000214
-0.12%
$ 21,374 $ 57
Mar 22, 12 PM $ 0.0000214
+0.58%
$ 21,399 $ 57
Mar 22, 11 AM $ 0.0000213
-0.12%
$ 21,287 $ 57
Mar 22, 10 AM $ 0.0000213
-0.66%
$ 21,324 $ 57
Mar 22, 9 AM $ 0.0000215
+0.43%
$ 21,469 $ 58
Mar 22, 8 AM $ 0.0000214
-0.29%
$ 21,367 $ 57
Mar 22, 7 AM $ 0.0000215
-0.22%
$ 21,453 $ 58
Mar 22, 6 AM $ 0.0000215
+0.06%
$ 21,491 $ 58
Mar 22, 5 AM $ 0.0000215
-0.70%
$ 21,488 $ 58
Mar 22, 4 AM $ 0.0000216
-0.03%
$ 21,635 $ 59
Mar 22, 3 AM $ 0.0000217
+0.26%
$ 21,650 $ 59
Mar 22, 2 AM $ 0.0000216
+0.61%
$ 21,607 $ 59
Mar 22, 1 AM $ 0.0000215
-0.50%
$ 21,486 $ 58
Mar 22, 12 AM $ 0.0000217
-0.92%
$ 21,642 $ 59
Mar 21, 11 PM $ 0.000022
-0.96%
$ 22,009 $ 60
Mar 21, 10 PM $ 0.0000223
-0.21%
$ 22,246 $ 61
Mar 21, 9 PM $ 0.0000223
+0.00%
$ 22,297 $ 61
Mar 21, 8 PM $ 0.0000223
+0.31%
$ 22,260 $ 61
Mar 21, 7 PM $ 0.0000222
-0.46%
$ 22,192 $ 58
Mar 21, 6 PM $ 0.0000223
+1.12%
$ 22,269 $ 69
Mar 21, 5 PM $ 0.000022
+0.16%
$ 22,007 $ 12
Mar 21, 4 PM $ 0.000022
+0.25%
$ 21,982 $ 12
Mar 21, 3 PM $ 0.0000219
+0.70%
$ 21,932 $ 147
Mar 21, 2 PM $ 0.0000218
-0.01%
$ 21,775 $ 280
Mar 21, 1 PM $ 0.0000218
+0.12%
$ 21,775 $ 280
Mar 21, 12 PM $ 0.0000218
+0.00%
$ 21,768 $ 279
Mar 21, 11 AM $ 0.0000218
+0.19%
$ 21,783 $ 279
Mar 21, 10 AM $ 0.0000217
-0.62%
$ 21,702 $ 279
Mar 21, 9 AM $ 0.0000219
+0.00%
$ 21,839 $ 280
Mar 21, 8 AM $ 0.0000218
-0.01%
$ 21,817 $ 280
Mar 21, 7 AM $ 0.0000218
-0.15%
$ 21,813 $ 279
Mar 21, 6 AM $ 0.0000219
+0.05%
$ 21,850 $ 301
Mar 21, 5 AM $ 0.0000219
+0.51%
$ 21,846 $ 301
Mar 21, 4 AM $ 0.0000218
-0.24%
$ 21,742 $ 300
Mar 21, 3 AM $ 0.0000218
-0.54%
$ 21,783 $ 306
Mar 21, 2 AM $ 0.0000219
+0.35%
$ 21,897 $ 307
Mar 21, 1 AM $ 0.0000217
-0.49%
$ 21,671 $ 304
Mar 21, 12 AM $ 0.0000218
-0.21%
$ 21,770 $ 304
Mar 20, 11 PM $ 0.0000218
-0.31%
$ 21,820 $ 305
Mar 20, 10 PM $ 0.0000219
+0.30%
$ 21,881 $ 306
Mar 20, 9 PM $ 0.0000218
+0.95%
$ 21,803 $ 305
Mar 20, 8 PM $ 0.0000216
-0.61%
$ 21,574 $ 302
Mar 20, 7 PM $ 0.0000217
+0.24%
$ 21,703 $ 303
Mar 20, 6 PM $ 0.0000217
-0.29%
$ 21,661 $ 294
Mar 20, 5 PM $ 0.0000217
+0.18%
$ 21,672 $ 295
Mar 20, 4 PM $ 0.0000216
-4.32%
$ 21,586 $ 294
Mar 20, 3 PM $ 0.0000226
+3.39%
$ 22,551 $ 159